Thrace Plastics Holding Company S.A. (ATH:PLAT)
Greece · Delayed Price · Currency is EUR 3.970
+0.035 (0.89%)
Oct 17, 2025, 5:10 PM EET
ATH:PLAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.90 | 3.97 | 3.86 | 3.97 | 3.97 | 0.76% | 26,665 |
| Oct 16, 2025 | 3.96 | 3.97 | 3.91 | 3.94 | 3.94 | -1.25% | 29,249 |
| Oct 15, 2025 | 4.00 | 4.00 | 3.96 | 3.99 | 3.99 | 0.25% | 17,107 |
| Oct 14, 2025 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -0.50% | 14,686 |
| Oct 13, 2025 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | 0.50% | 29,887 |
| Oct 10, 2025 | 4.00 | 4.01 | 3.97 | 3.98 | 3.98 | -0.50% | 24,179 |
| Oct 9, 2025 | 4.03 | 4.03 | 3.98 | 4.00 | 4.00 | -0.50% | 17,748 |
| Oct 8, 2025 | 4.01 | 4.03 | 4.00 | 4.02 | 4.02 | -0.25% | 44,911 |
| Oct 7, 2025 | 4.00 | 4.03 | 3.99 | 4.03 | 4.03 | 0.75% | 29,764 |
| Oct 6, 2025 | 4.00 | 4.02 | 3.99 | 4.00 | 4.00 | -0.25% | 16,875 |
| Oct 3, 2025 | 4.02 | 4.02 | 3.99 | 4.01 | 4.01 | -0.25% | 22,453 |
| Oct 2, 2025 | 4.00 | 4.03 | 3.98 | 4.02 | 4.02 | 1.01% | 33,546 |
| Oct 1, 2025 | 4.01 | 4.01 | 3.98 | 3.98 | 3.98 | -0.25% | 15,323 |
| Sep 30, 2025 | 3.98 | 4.01 | 3.96 | 3.99 | 3.99 | -0.75% | 14,247 |
| Sep 29, 2025 | 4.05 | 4.05 | 3.97 | 4.02 | 4.02 | -0.74% | 16,721 |
| Sep 26, 2025 | 4.02 | 4.09 | 4.00 | 4.05 | 4.05 | 0.50% | 59,257 |
| Sep 25, 2025 | 4.01 | 4.05 | 4.00 | 4.03 | 4.03 | -0.25% | 24,837 |
| Sep 24, 2025 | 4.04 | 4.06 | 3.97 | 4.04 | 4.04 | 1.00% | 93,072 |
| Sep 23, 2025 | 4.08 | 4.09 | 4.00 | 4.00 | 4.00 | -0.99% | 37,830 |
| Sep 22, 2025 | 3.96 | 4.09 | 3.96 | 4.04 | 4.04 | 1.51% | 68,760 |
| Sep 19, 2025 | 4.00 | 4.07 | 3.98 | 3.98 | 3.98 | 0.51% | 58,058 |
| Sep 18, 2025 | 3.94 | 3.97 | 3.92 | 3.96 | 3.96 | - | 17,875 |
| Sep 17, 2025 | 4.00 | 4.00 | 3.93 | 3.96 | 3.96 | -0.75% | 13,150 |
| Sep 16, 2025 | 4.00 | 4.00 | 3.95 | 3.99 | 3.99 | 0.50% | 29,151 |
| Sep 15, 2025 | 4.00 | 4.02 | 3.95 | 3.97 | 3.97 | -0.25% | 30,462 |
| Sep 12, 2025 | 4.00 | 4.00 | 3.92 | 3.98 | 3.98 | - | 39,337 |
| Sep 11, 2025 | 3.92 | 4.00 | 3.92 | 3.98 | 3.98 | 1.02% | 14,105 |
| Sep 10, 2025 | 3.94 | 3.94 | 3.89 | 3.94 | 3.94 | -0.25% | 31,861 |
| Sep 9, 2025 | 3.95 | 3.97 | 3.93 | 3.95 | 3.95 | - | 24,201 |
| Sep 8, 2025 | 3.96 | 3.97 | 3.92 | 3.95 | 3.95 | -0.25% | 12,845 |
| Sep 5, 2025 | 3.98 | 3.99 | 3.91 | 3.96 | 3.96 | 0.51% | 25,643 |
| Sep 4, 2025 | 3.97 | 3.97 | 3.92 | 3.94 | 3.94 | -0.25% | 12,640 |
| Sep 3, 2025 | 3.90 | 3.98 | 3.90 | 3.95 | 3.95 | 1.28% | 39,558 |
| Sep 2, 2025 | 3.98 | 4.03 | 3.90 | 3.90 | 3.90 | -2.74% | 63,723 |
| Sep 1, 2025 | 4.06 | 4.07 | 4.00 | 4.01 | 4.01 | -1.47% | 20,349 |
| Aug 29, 2025 | 4.10 | 4.10 | 3.91 | 4.07 | 4.07 | -0.49% | 80,691 |
| Aug 28, 2025 | 4.16 | 4.16 | 4.03 | 4.09 | 4.09 | -0.73% | 43,095 |
| Aug 27, 2025 | 4.13 | 4.15 | 4.07 | 4.12 | 4.12 | -0.24% | 32,685 |
| Aug 26, 2025 | 4.20 | 4.20 | 4.06 | 4.13 | 4.13 | -1.90% | 57,313 |
| Aug 25, 2025 | 4.18 | 4.30 | 4.17 | 4.21 | 4.21 | 0.72% | 79,737 |
| Aug 22, 2025 | 4.21 | 4.26 | 4.18 | 4.18 | 4.18 | -1.65% | 56,006 |
| Aug 21, 2025 | 4.10 | 4.28 | 4.06 | 4.25 | 4.25 | 3.41% | 186,305 |
| Aug 20, 2025 | 4.05 | 4.13 | 4.04 | 4.11 | 4.11 | 0.49% | 29,117 |
| Aug 19, 2025 | 4.06 | 4.09 | 4.03 | 4.09 | 4.09 | 0.99% | 21,922 |
| Aug 18, 2025 | 4.09 | 4.09 | 4.01 | 4.05 | 4.05 | -0.98% | 22,603 |
| Aug 14, 2025 | 4.09 | 4.10 | 4.05 | 4.09 | 4.09 | - | 25,555 |
| Aug 13, 2025 | 4.10 | 4.10 | 4.04 | 4.09 | 4.09 | 0.49% | 21,823 |
| Aug 12, 2025 | 4.06 | 4.11 | 4.04 | 4.07 | 4.07 | 0.25% | 28,151 |
| Aug 11, 2025 | 4.04 | 4.08 | 4.02 | 4.06 | 4.06 | 0.50% | 28,346 |
| Aug 8, 2025 | 4.10 | 4.10 | 4.00 | 4.04 | 4.04 | -1.46% | 48,427 |